Skip to main content
logo
China Mengniu Dairy Company Limited (HKG:2319)
Hong Kong flag Hong Kong · Delayed Price · Currency is HKD
17.16
+0.23 (1.36%)
Jul 6, 2026, 1:25 PM HKT

HKG:2319 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 3, 202616.3116.7416.3116.62-0.36%30,864,616
Jul 2, 202616.3116.8316.1616.5616.562.92%30,883,616
Jun 30, 202616.8016.8215.9716.0916.09-4.34%29,647,202
Jun 29, 202616.6116.8916.3816.8216.821.02%31,983,998
Jun 26, 202616.5616.7416.3416.6516.650.54%47,680,289
Jun 25, 202616.5017.0516.3316.5616.562.35%48,917,954
Jun 24, 202616.2016.4115.7716.1816.180.75%26,219,522
Jun 23, 202615.8916.2515.8716.0616.061.07%22,605,576
Jun 22, 202615.9415.9415.3415.8915.892.06%17,684,470
Jun 18, 202615.8015.8015.3315.5715.57-1.46%26,746,580
Jun 17, 202616.0216.2915.7215.8015.80-3.01%12,028,070
Jun 16, 202616.3016.4016.0616.2916.290.18%18,404,630
Jun 15, 202616.7016.7716.1116.2616.26-2.11%13,221,860
Jun 12, 202616.5316.7016.3516.6116.610.42%11,320,740
Jun 11, 202616.4216.7716.3916.5416.54-23,755,200
Jun 10, 202616.0316.6715.9616.5416.542.61%26,547,920
Jun 9, 202615.7716.2315.7416.1216.122.07%32,759,685
Jun 8, 202615.8016.5615.8016.3915.793.15%38,062,210
Jun 5, 202616.9517.0815.8115.8915.31-6.31%52,662,270
Jun 4, 202617.2317.2916.8816.9616.34-1.62%12,683,140
Jun 3, 202617.1117.4916.9717.2416.61-0.12%12,521,110
Jun 2, 202616.9317.4416.9317.2616.630.41%11,006,420
Jun 1, 202616.6017.2016.5317.1916.561.36%18,989,170
May 29, 202616.5917.1616.4616.9616.342.23%25,011,230
May 28, 202616.5817.3616.4816.5915.990.85%25,945,650
May 27, 202616.7216.7716.2216.4515.85-1.50%21,760,680
May 26, 202616.7316.7916.5316.7016.09-0.18%16,075,490
May 22, 202617.6517.6516.6816.7316.12-4.13%25,118,500
May 21, 202617.2817.6817.2817.4516.810.11%11,856,110
May 20, 202617.2317.6517.2317.4316.790.17%18,406,920
May 19, 202617.3917.6817.2117.4016.770.35%14,437,640
May 18, 202617.7217.7217.1317.3416.71-2.14%14,301,040
May 15, 202617.6617.7417.3217.7217.070.34%11,517,130
May 14, 202617.6317.7217.2317.6617.020.17%15,113,580
May 13, 202617.6018.0017.5517.6316.990.34%18,078,070
May 12, 202617.5017.5817.3717.5716.93-0.06%15,406,380
May 11, 202617.4017.6317.1317.5816.940.86%13,427,110
May 8, 202617.3817.4917.1517.4316.790.29%10,922,710
May 7, 202617.4617.6217.2717.3816.751.16%21,151,880
May 6, 202617.3117.4916.9917.1816.55-0.75%13,742,660
May 5, 202617.2817.3116.9617.3116.680.12%6,669,818
May 4, 202617.7717.7717.0217.2916.66-0.35%17,296,210
Apr 30, 202616.9517.5016.7617.3516.723.89%35,319,380
Apr 29, 202616.5116.7816.4316.7016.091.15%16,010,100
Apr 28, 202616.7616.7616.2416.5115.91-1.67%18,949,030
Apr 27, 202616.7016.8516.4716.7916.180.54%19,004,090
Apr 24, 202616.2716.7416.2316.7016.092.58%14,742,680
Apr 23, 202616.4416.5416.2216.2815.69-0.97%27,011,270
Apr 22, 202616.5316.5516.3516.4415.84-0.54%17,359,840
Apr 21, 202616.4916.7516.3116.5315.930.24%18,026,240